ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.00	47.02	45.09	45.21	45.21	-3.61%	81,412
Dec 4, 2025	46.18	46.93	46.09	46.90	46.90	1.68%	112,038
Dec 3, 2025	46.05	46.28	45.97	46.13	46.13	1.21%	65,548
Dec 2, 2025	45.11	45.74	45.08	45.58	45.58	0.91%	120,313
Dec 1, 2025	45.21	45.39	44.91	45.17	45.17	-0.13%	95,002
Nov 28, 2025	44.96	45.36	44.93	45.23	45.23	0.28%	5,418
Nov 27, 2025	45.24	45.28	44.90	45.10	45.10	0.43%	13,493
Nov 26, 2025	44.19	44.93	44.11	44.91	44.91	2.99%	9,990
Nov 25, 2025	43.48	43.83	43.31	43.60	43.60	0.46%	171,318
Nov 24, 2025	43.26	43.54	43.15	43.40	43.40	0.97%	79,161
Nov 21, 2025	43.01	43.50	42.62	42.99	42.99	-1.83%	49,383
Nov 20, 2025	44.11	44.26	43.79	43.79	43.79	-0.16%	9,013
Nov 19, 2025	44.18	44.25	43.76	43.86	43.86	-0.65%	47,097
Nov 18, 2025	44.09	44.22	43.73	44.14	44.14	-1.11%	3,439
Nov 17, 2025	44.96	45.06	44.52	44.64	44.64	-0.79%	28,129
Nov 14, 2025	44.56	45.07	44.23	44.99	44.99	0.36%	64,160
Nov 13, 2025	44.91	45.17	44.78	44.83	44.83	0.69%	2,806
Nov 12, 2025	45.32	45.45	44.53	44.53	44.53	-1.19%	35,893
Nov 11, 2025	44.25	45.34	44.07	45.06	45.06	2.70%	46,455
Nov 10, 2025	43.98	44.10	43.70	43.88	43.88	1.75%	1,026
Nov 7, 2025	43.33	43.53	42.94	43.12	43.12	-0.25%	932
Nov 6, 2025	43.21	43.76	43.08	43.23	43.23	0.46%	163,708
Nov 5, 2025	42.26	43.09	42.06	43.03	43.03	1.61%	24,125
Nov 4, 2025	42.13	42.35	41.77	42.35	42.35	-0.19%	78,866
Nov 3, 2025	42.19	42.60	42.17	42.43	42.43	0.93%	13,275
Oct 31, 2025	42.15	42.17	41.87	42.04	42.04	-0.04%	58,491
Oct 30, 2025	42.18	42.32	41.56	42.06	42.06	-0.54%	32,125
Oct 29, 2025	41.94	42.29	41.75	42.29	42.29	1.16%	14,104
Oct 28, 2025	41.58	41.80	41.36	41.80	41.80	0.53%	8,942
Oct 27, 2025	41.68	41.87	41.55	41.58	41.58	0.86%	172,966
Oct 24, 2025	41.20	41.67	41.13	41.23	41.23	0.71%	21,752
Oct 23, 2025	40.74	41.09	40.59	40.94	40.94	0.66%	9,154
Oct 22, 2025	40.55	40.69	40.31	40.67	40.67	-0.01%	29,001
Oct 21, 2025	40.68	40.78	40.32	40.67	40.67	-0.61%	40,423
Oct 20, 2025	40.25	40.94	40.10	40.92	40.92	2.67%	35,954
Oct 17, 2025	39.09	39.96	38.87	39.86	39.86	-0.03%	19,188
Oct 16, 2025	39.87	40.01	39.47	39.87	39.87	-	35,241
Oct 15, 2025	39.61	39.91	39.38	39.87	39.87	1.21%	28,957
Oct 14, 2025	38.96	39.47	38.68	39.39	39.39	-0.28%	36,071
Oct 13, 2025	39.40	39.59	39.22	39.50	39.50	0.97%	74,624
Oct 10, 2025	39.98	40.16	39.12	39.12	39.12	-2.82%	27,902
Oct 9, 2025	40.26	40.78	40.21	40.26	40.26	-0.05%	28,561
Oct 8, 2025	39.95	40.38	39.93	40.28	40.28	0.30%	73,261
Oct 7, 2025	40.69	40.92	40.10	40.16	40.16	-1.75%	6,602
Oct 6, 2025	40.98	41.10	40.79	40.87	40.87	0.27%	30,019
Oct 3, 2025	40.89	41.17	40.66	40.76	40.76	0.51%	2,383
Oct 2, 2025	41.39	41.54	40.50	40.56	40.56	-1.71%	2,334
Oct 1, 2025	41.80	42.10	41.23	41.26	41.26	-0.79%	37,245
Sep 30, 2025	41.94	42.16	41.59	41.59	41.59	-0.91%	99,298
Sep 29, 2025	41.64	42.21	41.58	41.97	41.97	1.24%	31,704